Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	158.00p on 15-06-2026 at 17:35:05
Change	-3.00p -1.86%
Buy	158.80p
Sell	158.70p

Last Trade:	Sell 1,565.00 at 158.00p
Day's Volume:	7,307,767
Last Close:	158.00p
Open:	163.20p
ISIN:	GB0004657408

Day's Range	158.00p - 163.30p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£1.98b
VWAP:	159.49525p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	1,565	158.00p	SI Trade Suspected SELL Trade	16:48:57 - 15-Jun-26
Buy*	31,742	159.718p	SI Trade Negotiated Trade	16:47:07 - 15-Jun-26
Sell*	5	158.00p	SI Trade	16:35:14 - 15-Jun-26
Sell*	2,388	158.00p	SI Trade	16:35:14 - 15-Jun-26
Sell*	4,757	158.00p	SI Trade	16:35:14 - 15-Jun-26
Sell*	2,750	158.00p	SI Trade	16:35:14 - 15-Jun-26
Sell*	41	158.00p	SI Trade	16:35:14 - 15-Jun-26
Sell*	6	158.00p	SI Trade	16:35:14 - 15-Jun-26
Sell*	112	158.00p	SI Trade	16:35:14 - 15-Jun-26
Sell*	19	158.00p	SI Trade	16:35:14 - 15-Jun-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jun 2026 (Mon)	163.20	163.30	158.00	158.00	7,307,767
12th Jun 2026 (Fri)	162.00	163.50	161.00	161.00	9,555,881
11th Jun 2026 (Thu)	161.00	163.20	159.30	162.00	11,997,489
10th Jun 2026 (Wed)	160.00	161.80	157.40	160.60	10,601,380
9th Jun 2026 (Tue)	161.00	164.90	160.50	160.50	4,604,390
8th Jun 2026 (Mon)	170.70	170.70	162.50	163.40	2,907,976
5th Jun 2026 (Fri)	167.10	172.50	164.90	165.00	3,251,177
4th Jun 2026 (Thu)	175.50	180.60	167.70	170.20	3,883,526
3rd Jun 2026 (Wed)	170.50	174.50	170.50	173.90	2,292,275
2nd Jun 2026 (Tue)	173.40	175.20	173.00	173.20	13,710,651
1st Jun 2026 (Mon)	177.50	177.60	171.60	172.90	2,866,513
29th May 2026 (Fri)	179.30	179.30	177.20	178.60	3,686,532
28th May 2026 (Thu)	178.40	179.30	176.50	177.40	2,454,356
27th May 2026 (Wed)	175.30	180.50	175.30	178.90	1,939,239
26th May 2026 (Tue)	179.20	180.00	177.60	178.00	2,809,163
25th May 2026 (Mon)	177.00	177.00	177.00	177.00	0
22nd May 2026 (Fri)	176.30	177.60	176.00	177.00	1,510,436
21st May 2026 (Thu)	176.40	178.40	175.20	176.10	5,900,091
20th May 2026 (Wed)	168.20	177.40	168.20	176.50	2,412,286
19th May 2026 (Tue)	174.90	176.30	173.10	173.20	9,762,400
18th May 2026 (Mon)	175.80	176.00	171.60	174.40	1,957,058

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
9th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
4th Jun 2026 7:00 am	RNS	Full year results for the year ended 31 March 2026
1st Jun 2026 4:30 pm	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares
14th May 2026 4:30 pm	RNS	Director/PDMR Shareholding
11th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,430.62

Change-41.10